Cotação atual, histórico e gráfico do papel: ALUG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALUG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	0,29%	0,13	45,10	45,25	44,99	45,58	556K	198
16/01/2025	2,11%	0,93	44,97	43,91	43,71	45,25	508K	182
15/01/2025	0,00%	0,00	44,04	44,35	43,82	44,86	330K	197
14/01/2025	0,66%	0,29	44,04	43,75	43,36	44,17	207K	199
13/01/2025	1,04%	0,45	43,75	43,30	42,80	43,81	728K	287
10/01/2025	-3,33%	-1,49	43,30	44,50	43,00	44,60	649K	439
09/01/2025	0,92%	0,41	44,79	44,38	44,38	44,84	147K	229

08/01/2025	0,36%	0,16	44,38	44,24	44,20	44,86	751K	214
07/01/2025	-1,60%	-0,72	44,22	44,89	44,07	45,00	666K	275
06/01/2025	-1,94%	-0,89	44,94	45,83	44,82	46,04	4M	866
03/01/2025	1,35%	0,61	45,83	45,23	45,15	46,00	531K	371
02/01/2025	-0,44%	-0,20	45,22	46,00	45,08	46,78	336K	293
30/12/2024	-0,26%	-0,12	45,42	46,08	44,87	46,50	499K	307
27/12/2024	-0,78%	-0,36	45,54	46,24	45,51	46,55	2M	475
26/12/2024	0,46%	0,21	45,90	45,76	45,37	46,63	1M	436
23/12/2024	1,65%	0,74	45,69	45,40	44,85	45,89	1M	430
20/12/2024	0,78%	0,35	44,95	44,39	44,00	45,45	400K	447
19/12/2024	-3,48%	-1,61	44,60	46,21	44,60	46,80	1M	701
18/12/2024	-1,26%	-0,59	46,21	47,00	46,21	47,80	959K	322
17/12/2024	-0,95%	-0,45	46,80	46,80	46,80	47,90	966K	256
16/12/2024	1,00%	0,47	47,25	46,87	46,14	47,57	442K	354
13/12/2024	0,19%	0,09	46,78	46,69	46,60	47,44	399K	259
12/12/2024	0,39%	0,18	46,69	46,48	46,02	47,29	689K	445
11/12/2024	-1,69%	-0,80	46,51	47,53	46,27	47,53	434K	441
10/12/2024	-1,50%	-0,72	47,31	48,20	46,79	48,61	783K	318
09/12/2024	0,25%	0,12	48,03	48,25	47,41	48,27	243K	282
06/12/2024	0,71%	0,34	47,91	47,57	47,57	48,10	548K	365
05/12/2024	-0,88%	-0,42	47,57	47,27	47,00	47,99	666K	451
04/12/2024	-0,44%	-0,21	47,99	48,20	47,58	48,57	2M	459
03/12/2024	-0,33%	-0,16	48,20	48,36	48,17	49,23	630K	2.011
02/12/2024	-3,01%	-1,50	48,36	49,20	48,21	49,86	1M	1.330
29/11/2024	3,85%	1,85	49,86	49,23	48,64	50,78	904K	1.418
28/11/2024	-0,33%	-0,16	48,01	48,66	48,01	49,98	567K	2.776
27/11/2024	2,45%	1,15	48,17	47,70	47,04	48,65	861K	1.656
26/11/2024	0,66%	0,31	47,02	47,03	46,52	47,50	1M	958
25/11/2024	1,46%	0,67	46,71	46,40	46,40	47,03	566K	246
22/11/2024	0,77%	0,35	46,04	45,69	45,69	46,38	327K	851
21/11/2024	0,95%	0,43	45,69	45,26	45,08	46,06	284K	201
19/11/2024	0,64%	0,29	45,26	44,96	44,69	45,36	757K	213
18/11/2024	0,02%	0,01	44,97	44,96	44,22	44,97	260K	314
14/11/2024	-0,46%	-0,21	44,96	45,63	44,78	45,75	284K	214
13/11/2024	0,67%	0,30	45,17	44,87	44,57	45,66	301K	379
12/11/2024	-0,77%	-0,35	44,87	45,01	44,75	45,74	881K	259
11/11/2024	-0,15%	-0,07	45,22	45,75	45,22	48,90	747K	395
08/11/2024	1,73%	0,77	45,29	45,17	44,98	45,88	303K	149
07/11/2024	1,44%	0,63	44,52	43,89	43,57	44,76	364K	201
06/11/2024	-3,28%	-1,49	43,89	45,77	43,45	46,03	702K	362
05/11/2024	0,67%	0,30	45,38	44,76	44,76	45,44	2M	427
04/11/2024	0,16%	0,07	45,08	45,02	44,45	45,08	515K	191
01/11/2024	0,04%	0,02	45,01	45,21	44,96	45,67	318K	147
31/10/2024	-1,49%	-0,68	44,99	45,84	44,99	45,84	512K	162
30/10/2024	1,02%	0,46	45,67	45,45	45,45	45,92	639K	186
29/10/2024	0,16%	0,07	45,21	45,15	44,98	45,87	299K	116
28/10/2024	0,31%	0,14	45,14	45,00	45,00	45,67	358K	109
25/10/2024	-0,68%	-0,31	45,00	45,77	45,00	45,93	647K	132
24/10/2024	-0,20%	-0,09	45,31	45,40	45,31	45,96	149K	106
23/10/2024	0,35%	0,16	45,40	44,98	44,98	45,50	222K	121
22/10/2024	0,53%	0,24	45,24	45,00	44,75	45,27	286K	98
21/10/2024	-2,17%	-1,00	45,00	46,10	44,99	46,27	476K	915
18/10/2024	1,48%	0,67	46,00	45,33	45,26	46,00	150K	232
17/10/2024	-0,83%	-0,38	45,33	45,93	45,25	45,94	197K	171
16/10/2024	1,78%	0,80	45,71	45,36	45,36	45,94	342K	124
15/10/2024	1,88%	0,83	44,91	44,08	44,08	45,53	468K	157
14/10/2024	0,55%	0,24	44,08	44,00	43,58	44,23	327K	489
11/10/2024	1,32%	0,57	43,84	43,50	43,50	44,16	198K	113
10/10/2024	-0,80%	-0,35	43,27	43,63	43,03	43,78	176K	105
09/10/2024	1,23%	0,53	43,62	43,09	43,09	43,63	111K	96
08/10/2024	1,13%	0,48	43,09	43,04	42,67	43,37	212K	123
07/10/2024	-0,86%	-0,37	42,61	42,70	42,44	43,00	373K	226
04/10/2024	-0,58%	-0,25	42,98	43,67	42,56	43,67	9M	138
03/10/2024	-0,30%	-0,13	43,23	43,37	43,14	43,70	935K	167
02/10/2024	-0,80%	-0,35	43,36	43,46	42,91	43,46	228K	101
01/10/2024	-0,36%	-0,16	43,71	44,10	43,47	44,10	2M	226
30/09/2024	0,85%	0,37	43,87	43,50	43,21	44,07	136K	358
27/09/2024	0,14%	0,06	43,50	43,50	42,00	43,86	436K	341
26/09/2024	-1,74%	-0,77	43,44	44,21	43,09	44,25	295K	182
25/09/2024	-0,47%	-0,21	44,21	44,42	44,18	44,60	267K	122
24/09/2024	-1,09%	-0,49	44,42	44,92	44,10	44,95	259K	175
23/09/2024	1,19%	0,53	44,91	44,61	44,60	45,36	296K	168
20/09/2024	1,46%	0,64	44,38	43,90	43,48	44,45	121K	130
19/09/2024	-0,73%	-0,32	43,74	44,07	43,06	44,58	357K	177
18/09/2024	-0,52%	-0,23	44,06	44,27	43,90	44,38	172K	135
17/09/2024	-1,23%	-0,55	44,29	44,84	43,88	44,95	275K	179
16/09/2024	-0,60%	-0,27	44,84	45,15	44,70	45,24	359K	186
13/09/2024	0,07%	0,03	45,11	45,08	44,70	45,35	254K	258
12/09/2024	-0,04%	-0,02	45,08	45,00	44,87	46,00	352K	117
11/09/2024	-0,29%	-0,13	45,10	45,23	44,27	45,23	217K	159
10/09/2024	2,77%	1,22	45,23	44,21	44,21	45,29	188K	128
09/09/2024	0,99%	0,43	44,01	43,58	43,58	44,24	146K	176
06/09/2024	0,11%	0,05	43,58	43,55	43,22	43,78	294K	145
05/09/2024	-1,49%	-0,66	43,53	44,19	43,53	44,44	135K	130
04/09/2024	0,25%	0,11	44,19	44,38	43,86	44,64	825K	140
03/09/2024	-2,04%	-0,92	44,08	43,89	43,38	44,90	551K	250
02/09/2024	2,20%	0,97	45,00	44,48	44,03	45,00	160K	155
30/08/2024	1,15%	0,50	44,03	43,90	43,61	44,25	159K	169
29/08/2024	0,83%	0,36	43,53	43,19	43,19	45,00	359K	203
28/08/2024	0,63%	0,27	43,17	42,85	42,84	43,44	126K	127
27/08/2024	-0,02%	-0,01	42,90	43,24	42,52	43,24	270K	193
26/08/2024	0,54%	0,23	42,91	43,00	42,66	43,08	97K	156
23/08/2024	0,16%	0,07	42,68	42,61	42,28	42,94	236K	195
22/08/2024	2,38%	0,99	42,61	41,65	41,65	42,81	343K	163
21/08/2024	0,48%	0,20	41,62	41,77	41,23	41,77	281K	159
20/08/2024	1,15%	0,47	41,42	41,62	41,06	41,72	290K	298
19/08/2024	-0,24%	-0,10	40,95	41,33	40,67	41,33	298K	494
16/08/2024	-0,27%	-0,11	41,05	41,15	40,93	41,43	2M	365
15/08/2024	0,12%	0,05	41,16	41,06	40,90	41,44	406K	101
14/08/2024	0,66%	0,27	41,11	41,25	40,55	41,66	130K	119
13/08/2024	-0,05%	-0,02	40,84	40,50	40,50	41,13	135K	78
12/08/2024	-1,02%	-0,42	40,86	41,28	40,61	41,50	225K	1.074
09/08/2024	-0,58%	-0,24	41,28	41,52	40,98	41,58	232K	103
08/08/2024	0,10%	0,04	41,52	41,51	41,19	41,99	138K	64
07/08/2024	-1,29%	-0,54	41,48	42,02	41,48	42,48	197K	113
06/08/2024	0,36%	0,15	42,02	42,00	41,27	42,45	165K	175
05/08/2024	-2,17%	-0,93	41,87	43,49	41,84	43,49	358K	199
02/08/2024	-0,60%	-0,26	42,80	43,00	42,53	43,47	290K	158
01/08/2024	2,52%	1,06	43,06	42,00	42,00	43,33	306K	163
31/07/2024	-0,33%	-0,14	42,00	42,59	41,91	42,59	276K	137
30/07/2024	1,25%	0,52	42,14	41,62	41,62	42,23	236K	96
29/07/2024	0,29%	0,12	41,62	41,50	41,28	41,94	317K	104
26/07/2024	1,44%	0,59	41,50	41,32	40,91	41,75	119K	155
25/07/2024	-0,34%	-0,14	40,91	41,47	40,77	41,70	127K	88
24/07/2024	-0,36%	-0,15	41,05	41,30	41,00	41,78	169K	109
23/07/2024	-0,12%	-0,05	41,20	41,48	41,01	41,53	491K	119
22/07/2024	0,81%	0,33	41,25	40,92	40,43	41,48	2M	2.131
19/07/2024	0,27%	0,11	40,92	40,75	40,36	41,04	134K	146
18/07/2024	-0,61%	-0,25	40,81	40,97	40,77	41,38	178K	119
17/07/2024	3,22%	1,28	41,06	40,03	39,85	41,06	605K	262
16/07/2024	0,96%	0,38	39,78	39,48	39,20	39,94	80K	88
15/07/2024	0,77%	0,30	39,40	39,54	39,12	39,68	202K	197
12/07/2024	0,62%	0,24	39,10	38,86	38,85	39,52	161K	110
11/07/2024	3,52%	1,32	38,86	37,54	37,54	38,93	336K	75
10/07/2024	0,72%	0,27	37,54	37,41	36,91	37,54	128K	86
09/07/2024	-1,06%	-0,40	37,27	37,58	37,16	37,67	97K	94
08/07/2024	-	-	37,67	37,64	37,30	37,93	345K	120

Date,Open,High,Low,Close,Volume
17-Jan-25,45.25,45.58,44.99,45.10,555850
16-Jan-25,43.91,45.25,43.71,44.97,507501
15-Jan-25,44.35,44.86,43.82,44.04,330490
14-Jan-25,43.75,44.17,43.36,44.04,207078
13-Jan-25,43.30,43.81,42.80,43.75,728066
10-Jan-25,44.50,44.60,43.00,43.30,649284
09-Jan-25,44.38,44.84,44.38,44.79,147114
08-Jan-25,44.24,44.86,44.20,44.38,751229
07-Jan-25,44.89,45.00,44.07,44.22,666114
06-Jan-25,45.83,46.04,44.82,44.94,3938801
03-Jan-25,45.23,46.00,45.15,45.83,531407
02-Jan-25,46.00,46.78,45.08,45.22,336442
30-Dec-24,46.08,46.50,44.87,45.42,499204
27-Dec-24,46.24,46.55,45.51,45.54,1506932
26-Dec-24,45.76,46.63,45.37,45.90,1332687
23-Dec-24,45.40,45.89,44.85,45.69,1050649
20-Dec-24,44.39,45.45,44.00,44.95,400064
19-Dec-24,46.21,46.80,44.60,44.60,1023189
18-Dec-24,47.00,47.80,46.21,46.21,958624
17-Dec-24,46.80,47.90,46.80,46.80,965657
16-Dec-24,46.87,47.57,46.14,47.25,442350
13-Dec-24,46.69,47.44,46.60,46.78,398576
12-Dec-24,46.48,47.29,46.02,46.69,688543
11-Dec-24,47.53,47.53,46.27,46.51,434434
10-Dec-24,48.20,48.61,46.79,47.31,783115
09-Dec-24,48.25,48.27,47.41,48.03,242650
06-Dec-24,47.57,48.10,47.57,47.91,547753
05-Dec-24,47.27,47.99,47.00,47.57,665765
04-Dec-24,48.20,48.57,47.58,47.99,1655140
03-Dec-24,48.36,49.23,48.17,48.20,630284
02-Dec-24,49.20,49.86,48.21,48.36,1125715
29-Nov-24,49.23,50.78,48.64,49.86,904124
28-Nov-24,48.66,49.98,48.01,48.01,567064
27-Nov-24,47.70,48.65,47.04,48.17,860670
26-Nov-24,47.03,47.50,46.52,47.02,1141274
25-Nov-24,46.40,47.03,46.40,46.71,566442
22-Nov-24,45.69,46.38,45.69,46.04,326724
21-Nov-24,45.26,46.06,45.08,45.69,284172
19-Nov-24,44.96,45.36,44.69,45.26,756798
18-Nov-24,44.96,44.97,44.22,44.97,260100
14-Nov-24,45.63,45.75,44.78,44.96,283927
13-Nov-24,44.87,45.66,44.57,45.17,300513
12-Nov-24,45.01,45.74,44.75,44.87,880697
11-Nov-24,45.75,48.90,45.22,45.22,746821
08-Nov-24,45.17,45.88,44.98,45.29,302761
07-Nov-24,43.89,44.76,43.57,44.52,364069
06-Nov-24,45.77,46.03,43.45,43.89,701603
05-Nov-24,44.76,45.44,44.76,45.38,1547906
04-Nov-24,45.02,45.08,44.45,45.08,514931
01-Nov-24,45.21,45.67,44.96,45.01,317779
31-Oct-24,45.84,45.84,44.99,44.99,511508
30-Oct-24,45.45,45.92,45.45,45.67,639081
29-Oct-24,45.15,45.87,44.98,45.21,298558
28-Oct-24,45.00,45.67,45.00,45.14,358153
25-Oct-24,45.77,45.93,45.00,45.00,647095
24-Oct-24,45.40,45.96,45.31,45.31,148695
23-Oct-24,44.98,45.50,44.98,45.40,221509
22-Oct-24,45.00,45.27,44.75,45.24,285812
21-Oct-24,46.10,46.27,44.99,45.00,476119
18-Oct-24,45.33,46.00,45.26,46.00,150147
17-Oct-24,45.93,45.94,45.25,45.33,197414
16-Oct-24,45.36,45.94,45.36,45.71,341878
15-Oct-24,44.08,45.53,44.08,44.91,468253
14-Oct-24,44.00,44.23,43.58,44.08,327436
11-Oct-24,43.50,44.16,43.50,43.84,197959
10-Oct-24,43.63,43.78,43.03,43.27,176229
09-Oct-24,43.09,43.63,43.09,43.62,111120
08-Oct-24,43.04,43.37,42.67,43.09,212039
07-Oct-24,42.70,43.00,42.44,42.61,373054
04-Oct-24,43.67,43.67,42.56,42.98,8711020
03-Oct-24,43.37,43.70,43.14,43.23,934618
02-Oct-24,43.46,43.46,42.91,43.36,227902
01-Oct-24,44.10,44.10,43.47,43.71,2434615
30-Sep-24,43.50,44.07,43.21,43.87,135506
27-Sep-24,43.50,43.86,42.00,43.50,436423
26-Sep-24,44.21,44.25,43.09,43.44,294758
25-Sep-24,44.42,44.60,44.18,44.21,267331
24-Sep-24,44.92,44.95,44.10,44.42,258831
23-Sep-24,44.61,45.36,44.60,44.91,295792
20-Sep-24,43.90,44.45,43.48,44.38,121498
19-Sep-24,44.07,44.58,43.06,43.74,356970
18-Sep-24,44.27,44.38,43.90,44.06,171643
17-Sep-24,44.84,44.95,43.88,44.29,275359
16-Sep-24,45.15,45.24,44.70,44.84,358733
13-Sep-24,45.08,45.35,44.70,45.11,254028
12-Sep-24,45.00,46.00,44.87,45.08,351756
11-Sep-24,45.23,45.23,44.27,45.10,217098
10-Sep-24,44.21,45.29,44.21,45.23,187732
09-Sep-24,43.58,44.24,43.58,44.01,145550
06-Sep-24,43.55,43.78,43.22,43.58,293643
05-Sep-24,44.19,44.44,43.53,43.53,135264
04-Sep-24,44.38,44.64,43.86,44.19,825386
03-Sep-24,43.89,44.90,43.38,44.08,550865
02-Sep-24,44.48,45.00,44.03,45.00,160442
30-Aug-24,43.90,44.25,43.61,44.03,159403
29-Aug-24,43.19,45.00,43.19,43.53,359454
28-Aug-24,42.85,43.44,42.84,43.17,126231
27-Aug-24,43.24,43.24,42.52,42.90,269642
26-Aug-24,43.00,43.08,42.66,42.91,97035
23-Aug-24,42.61,42.94,42.28,42.68,235618
22-Aug-24,41.65,42.81,41.65,42.61,343148
21-Aug-24,41.77,41.77,41.23,41.62,280924
20-Aug-24,41.62,41.72,41.06,41.42,290154
19-Aug-24,41.33,41.33,40.67,40.95,297757
16-Aug-24,41.15,41.43,40.93,41.05,2383183
15-Aug-24,41.06,41.44,40.90,41.16,406368
14-Aug-24,41.25,41.66,40.55,41.11,130366
13-Aug-24,40.50,41.13,40.50,40.84,134806
12-Aug-24,41.28,41.50,40.61,40.86,225170
09-Aug-24,41.52,41.58,40.98,41.28,231645
08-Aug-24,41.51,41.99,41.19,41.52,138344
07-Aug-24,42.02,42.48,41.48,41.48,197121
06-Aug-24,42.00,42.45,41.27,42.02,165236
05-Aug-24,43.49,43.49,41.84,41.87,358465
02-Aug-24,43.00,43.47,42.53,42.80,290196
01-Aug-24,42.00,43.33,42.00,43.06,306247
31-Jul-24,42.59,42.59,41.91,42.00,275605
30-Jul-24,41.62,42.23,41.62,42.14,235568
29-Jul-24,41.50,41.94,41.28,41.62,316567
26-Jul-24,41.32,41.75,40.91,41.50,118707
25-Jul-24,41.47,41.70,40.77,40.91,127216
24-Jul-24,41.30,41.78,41.00,41.05,169186
23-Jul-24,41.48,41.53,41.01,41.20,490589
22-Jul-24,40.92,41.48,40.43,41.25,2133926
19-Jul-24,40.75,41.04,40.36,40.92,133684
18-Jul-24,40.97,41.38,40.77,40.81,177960
17-Jul-24,40.03,41.06,39.85,41.06,604532
16-Jul-24,39.48,39.94,39.20,39.78,80389
15-Jul-24,39.54,39.68,39.12,39.40,201927
12-Jul-24,38.86,39.52,38.85,39.10,161051
11-Jul-24,37.54,38.93,37.54,38.86,336015
10-Jul-24,37.41,37.54,36.91,37.54,128365
09-Jul-24,37.58,37.67,37.16,37.27,96930
08-Jul-24,37.64,37.93,37.30,37.67,345472

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALUG11